Options Chain for TRUMP MEDIA & TECHNOLOGY GROUP COM (DJT) - $4.28 as of 11/11/2026 11:20:05 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 4.45 | 4.40 | 4.42 | +1.17 | +36.00% | 4.40 | 14 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 1.50 | 3.80 | 4.20 | 4.00 | 3.65 | +0.91 | +33.22% | 2.67 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 2.50 | 2.78 | 3.05 | 2.92 | 2.90 | +1.17 | +67.63% | 1.17 | 10 | 15 | 7.61 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 3.00 | 2.31 | 2.58 | 2.45 | 2.41 | +1.21 | +100.84% | 0.82 | 15 | 18 | 5.66 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 3.50 | 1.84 | 2.03 | 1.94 | 1.84 | +0.90 | +95.75% | 0.55 | 2 | 102 | 4.23 | 1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 4.00 | 1.40 | 1.51 | 1.46 | 1.47 | +1.12 | +320.00% | 0.36 | 171 | 1,032 | 2.65 | 0.99 | 0.05 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 4.50 | 0.91 | 1.00 | 0.96 | 0.97 | +0.84 | +646.16% | 0.21 | 1,005 | 1,581 | 2.35 | 0.93 | 0.22 | -0.03 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 5.00 | 0.49 | 0.53 | 0.51 | 0.50 | +0.47 | +1,566.67% | 0.10 | 4,581 | 2,892 | 1.50 | 0.75 | 0.52 | -0.05 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 5.50 | 0.21 | 0.24 | 0.23 | 0.22 | +0.21 | +2,100.00% | 0.04 | 3,668 | 947 | 1.59 | 0.45 | 0.62 | -0.06 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 6.00 | 0.07 | 0.10 | 0.09 | 0.08 | +0.07 | +700.00% | 0.01 | 1,529 | 657 | 1.62 | 0.21 | 0.41 | -0.04 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 6.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.01 | 1,568 | 703 | 1.92 | 0.08 | 0.20 | -0.02 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 488 | 845 | 2.09 | 0.03 | 0.08 | -0.01 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 202 | 2.91 | 0.01 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 64 | 727 | 2.90 | 0.00 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 184 | 3.48 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/11/2026 11:58:55 AM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 539 | 5.96 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/11/2026 11:58:55 AM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,541 | 6.35 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 11:58:55 AM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 540 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/11/2026 11:58:55 AM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 11:58:55 AM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/11/2026 11:58:55 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/11/2026 11:58:55 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 11/11/2026 11:58:55 AM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 11/11/2026 11:58:55 AM EST |
| 14.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/11/2026 11:58:55 AM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:58:55 AM EST | |||
| 15.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:58:55 AM EST | |||
| 17.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:58:55 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 11:58:55 AM EST | |||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 95 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 1,299 | 3.76 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 82 | 1,819 | 2.86 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 404 | 1,540 | 2.36 | -0.01 | 0.05 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.32 | -91.43% | 0.00 | 474 | 1,375 | 1.68 | -0.07 | 0.22 | -0.03 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 5.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.50 | -83.34% | 0.02 | 1,776 | 2,228 | 1.57 | -0.25 | 0.52 | -0.05 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 5.50 | 0.30 | 0.32 | 0.31 | 0.31 | -0.94 | -75.20% | 0.06 | 307 | 298 | 1.61 | -0.55 | 0.62 | -0.06 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 6.00 | 0.56 | 0.70 | 0.63 | 0.76 | -0.89 | -53.94% | 0.10 | 33 | 326 | 1.92 | -0.79 | 0.41 | -0.04 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 6.50 | 1.04 | 1.14 | 1.09 | 1.10 | -1.18 | -51.76% | 0.17 | 435 | 143 | 3.31 | -0.92 | 0.20 | -0.02 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 7.00 | 1.51 | 1.88 | 1.70 | 1.89 | -0.89 | -32.02% | 0.24 | 2 | 49 | 4.71 | -0.97 | 0.08 | -0.01 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 7.50 | 1.97 | 2.36 | 2.17 | 2.36 | -0.91 | -27.83% | 0.29 | 4 | 157 | 4.60 | -0.99 | 0.02 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 8.00 | 2.50 | 2.92 | 2.71 | 3.80 | 0.00 | 0.00% | 0.34 | 0 | 1 | 6.92 | -1.00 | 0.01 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 8.50 | 2.99 | 3.45 | 3.22 | 4.27 | 0.00 | 0.00% | 0.38 | 0 | 16 | 7.42 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 9.00 | 3.45 | 3.95 | 3.70 | 4.71 | 0.00 | 0.00% | 0.41 | 0 | 3 | 7.88 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 9.50 | 3.95 | 4.45 | 4.20 | 5.20 | 0.00 | 0.00% | 0.44 | 0 | 3 | 8.31 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 10.00 | 4.45 | 4.95 | 4.70 | 5.53 | -0.03 | -0.54% | 0.47 | 1 | 2 | 8.69 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 10.50 | 4.95 | 5.45 | 5.20 | 6.09 | 0.00 | 0.00% | 0.50 | 0 | 6 | 8.29 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 11.00 | 5.45 | 5.90 | 5.68 | 6.58 | 0.00 | 0.00% | 0.52 | 0 | 1 | 9.01 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 11.50 | 5.85 | 6.45 | 6.15 | 6.46 | -0.55 | -7.85% | 0.53 | 1 | 2 | 8.93 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 12.00 | 6.45 | 6.95 | 6.70 | 7.69 | 0.00 | 0.00% | 0.56 | 0 | 1 | 9.22 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 12.50 | 6.95 | 7.45 | 7.20 | 8.12 | 0.00 | 0.00% | 0.58 | 0 | 2 | 9.49 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 13.00 | 7.40 | 7.95 | 7.68 | 5.71 | 0.00 | 0.00% | 0.59 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 10/16/2026 | 11/11/2026 11:58:55 AM EST |
| 13.50 | 7.95 | 8.45 | 8.20 | 9.32 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 14.00 | 8.45 | 8.95 | 8.70 | 9.75 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 14.50 | 9.00 | 9.20 | 9.10 | 10.19 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 15.00 | 9.50 | 9.70 | 9.60 | 9.60 | -1.07 | -10.03% | 0.64 | 8 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |
| 16.00 | 10.45 | 10.65 | 10.55 | 11.59 | 0.00 | 0.00% | 0.66 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 11:58:55 AM EST |
| 17.00 | 11.50 | 11.75 | 11.63 | 11.54 | -1.07 | -8.49% | 0.68 | 2 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/11/2026 11:58:55 AM EST |